BOM:532896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	19.54	19.54	19.54	19.54	19.54	3.94%	102
Aug 18, 2026	19.69	19.69	18.80	18.80	18.80	-1.57%	6,207
Aug 17, 2026	19.00	19.79	19.00	19.10	19.10	-0.16%	316
Aug 14, 2026	19.52	19.52	19.11	19.13	19.13	-3.77%	256
Aug 13, 2026	20.24	20.24	19.40	19.88	19.88	2.47%	514
Aug 12, 2026	19.70	20.45	19.40	19.40	19.40	-1.52%	1,512
Aug 11, 2026	19.20	20.00	19.20	19.70	19.70	1.55%	442
Aug 7, 2026	19.83	19.83	19.40	19.40	19.40	0.57%	454
Aug 6, 2026	19.93	19.93	19.05	19.29	19.29	-2.03%	1,550
Aug 5, 2026	19.31	19.69	19.00	19.69	19.69	-1.45%	14,482
Aug 4, 2026	19.50	20.10	19.11	19.98	19.98	-0.60%	5,448
Aug 3, 2026	18.55	20.40	18.55	20.10	20.10	3.88%	500
Jul 31, 2026	19.40	19.78	19.30	19.35	19.35	-0.57%	532
Jul 30, 2026	19.60	19.60	19.08	19.46	19.46	-0.71%	406
Jul 29, 2026	20.25	20.26	19.60	19.60	19.60	-0.56%	1,028
Jul 27, 2026	19.60	20.25	19.20	19.71	19.71	0.56%	3,147
Jul 24, 2026	18.18	19.60	18.18	19.60	19.60	1.03%	5,907
Jul 23, 2026	19.54	19.55	19.40	19.40	19.40	7.00%	502
Jul 21, 2026	19.48	19.48	18.13	18.13	18.13	-2.32%	12
Jul 20, 2026	19.15	19.64	18.55	18.56	18.56	-0.80%	998
Jul 17, 2026	18.70	19.00	18.70	18.71	18.71	0.05%	537
Jul 16, 2026	19.49	19.49	18.70	18.70	18.70	0.21%	395
Jul 15, 2026	19.23	19.23	18.66	18.66	18.66	-2.86%	1,339
Jul 14, 2026	20.80	20.85	19.21	19.21	19.21	-0.72%	2,032
Jul 13, 2026	19.08	19.35	19.00	19.35	19.35	-2.07%	2,162
Jul 10, 2026	19.98	19.99	19.45	19.76	19.76	-3.52%	771
Jul 9, 2026	19.41	20.53	19.40	20.48	20.48	7.90%	1,091
Jul 8, 2026	19.98	19.98	18.76	18.98	18.98	-5.48%	1,248
Jul 7, 2026	19.94	20.50	19.37	20.08	20.08	2.71%	459
Jul 6, 2026	19.55	19.55	19.55	19.55	19.55	-	60
Jul 3, 2026	18.42	19.97	18.42	19.55	19.55	1.98%	2,728
Jul 2, 2026	19.48	19.48	19.10	19.17	19.17	-1.29%	3,217
Jul 1, 2026	18.82	19.50	18.82	19.42	19.42	-1.92%	381
Jun 30, 2026	19.20	19.80	19.20	19.80	19.80	3.02%	99
Jun 29, 2026	19.89	20.12	19.21	19.22	19.22	-1.44%	226
Jun 25, 2026	19.80	19.80	19.50	19.50	19.50	-0.81%	585
Jun 24, 2026	19.56	20.00	19.40	19.66	19.66	1.03%	1,991
Jun 23, 2026	19.77	20.10	19.46	19.46	19.46	-1.92%	3,858
Jun 22, 2026	20.12	20.81	19.57	19.84	19.84	1.48%	16,342
Jun 19, 2026	19.67	20.64	19.40	19.55	19.55	-2.59%	2,830
Jun 18, 2026	20.36	20.83	19.64	20.07	20.07	-2.67%	1,982
Jun 17, 2026	20.63	20.63	19.42	20.62	20.62	2.23%	1,327
Jun 16, 2026	20.24	20.43	19.71	20.17	20.17	0.15%	884
Jun 15, 2026	21.40	21.40	20.04	20.14	20.14	2.49%	2,135
Jun 12, 2026	19.56	19.74	19.55	19.65	19.65	0.51%	4
Jun 10, 2026	21.49	21.49	19.42	19.55	19.55	-	57
Jun 9, 2026	20.70	20.70	19.17	19.55	19.55	-2.25%	2,457
Jun 8, 2026	19.51	20.44	19.50	20.00	20.00	2.56%	206
Jun 5, 2026	19.50	20.79	19.50	19.50	19.50	-0.76%	2,175
Jun 4, 2026	20.00	20.43	19.44	19.65	19.65	-1.75%	230